Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | 14,281.71 | 14,281.71 | 14,281.71 | 14,281.71 | 14,281.71 | - |
May 03, 2024 | 14,127.89 | 14,127.89 | 14,127.89 | 14,127.89 | 14,127.89 | - |
May 02, 2024 | 14,057.79 | 14,057.79 | 14,057.79 | 14,057.79 | 14,057.79 | - |
May 01, 2024 | 13,922.10 | 13,922.10 | 13,922.10 | 13,922.10 | 13,922.10 | - |
Apr 30, 2024 | 13,950.72 | 13,950.72 | 13,950.72 | 13,950.72 | 13,950.72 | - |
Apr 29, 2024 | 14,118.29 | 14,118.29 | 14,118.29 | 14,118.29 | 14,118.29 | - |
Apr 26, 2024 | 14,188.27 | 14,188.27 | 14,188.27 | 14,188.27 | 14,188.27 | - |
Apr 25, 2024 | 14,025.62 | 14,025.62 | 14,025.62 | 14,025.62 | 14,025.62 | - |
Apr 24, 2024 | 14,140.36 | 14,140.36 | 14,140.36 | 14,140.36 | 14,140.36 | - |
Apr 23, 2024 | 14,266.62 | 14,266.62 | 14,266.62 | 14,266.62 | 14,266.62 | - |
Apr 22, 2024 | 14,092.39 | 14,092.39 | 14,092.39 | 14,092.39 | 14,092.39 | - |
Apr 19, 2024 | 13,878.95 | 13,878.95 | 13,878.95 | 13,878.95 | 13,878.95 | - |
Apr 18, 2024 | 14,014.46 | 14,014.46 | 14,014.46 | 14,014.46 | 14,014.46 | - |
Apr 17, 2024 | 14,063.11 | 14,063.11 | 14,063.11 | 14,063.11 | 14,063.11 | - |
Apr 16, 2024 | 14,148.37 | 14,148.37 | 14,148.37 | 14,148.37 | 14,148.37 | - |
Apr 15, 2024 | 14,148.74 | 14,148.74 | 14,148.74 | 14,148.74 | 14,148.74 | - |
Apr 12, 2024 | 14,324.39 | 14,324.39 | 14,324.39 | 14,324.39 | 14,324.39 | - |
Apr 11, 2024 | 14,486.51 | 14,486.51 | 14,486.51 | 14,486.51 | 14,486.51 | - |
Apr 10, 2024 | 14,323.46 | 14,323.46 | 14,323.46 | 14,323.46 | 14,323.46 | - |
Apr 09, 2024 | 14,305.20 | 14,305.20 | 14,305.20 | 14,305.20 | 14,305.20 | - |
Apr 08, 2024 | 14,366.93 | 14,366.93 | 14,366.93 | 14,366.93 | 14,366.93 | - |
Apr 05, 2024 | 14,345.33 | 14,345.33 | 14,345.33 | 14,345.33 | 14,345.33 | - |
Apr 04, 2024 | 14,114.96 | 14,114.96 | 14,114.96 | 14,114.96 | 14,114.96 | - |
Apr 03, 2024 | 14,326.74 | 14,326.74 | 14,326.74 | 14,326.74 | 14,326.74 | - |
Apr 02, 2024 | 14,293.72 | 14,293.72 | 14,293.72 | 14,293.72 | 14,293.72 | - |
Mar 28, 2024 | 14,447.99 | 14,447.99 | 14,447.99 | 14,447.99 | 14,447.99 | - |
Mar 27, 2024 | 14,445.68 | 14,445.68 | 14,445.68 | 14,445.68 | 14,445.68 | - |
Mar 26, 2024 | 14,395.56 | 14,395.56 | 14,395.56 | 14,395.56 | 14,395.56 | - |
Mar 25, 2024 | 14,409.73 | 14,409.73 | 14,409.73 | 14,409.73 | 14,409.73 | - |
Mar 22, 2024 | 14,494.34 | 14,494.34 | 14,494.34 | 14,494.34 | 14,494.34 | - |
Mar 21, 2024 | 14,493.31 | 14,493.31 | 14,493.31 | 14,493.31 | 14,493.31 | - |
Mar 20, 2024 | 14,273.95 | 14,273.95 | 14,273.95 | 14,273.95 | 14,273.95 | - |
Mar 19, 2024 | 14,151.16 | 14,151.16 | 14,151.16 | 14,151.16 | 14,151.16 | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | 14,043.08 | 14,043.08 | 14,043.08 | 14,043.08 | 14,043.08 | - |
Mar 14, 2024 | 14,112.92 | 14,112.92 | 14,112.92 | 14,112.92 | 14,112.92 | - |
Mar 13, 2024 | 14,129.68 | 14,129.68 | 14,129.68 | 14,129.68 | 14,129.68 | - |
Mar 12, 2024 | 14,167.32 | 14,167.32 | 14,167.32 | 14,167.32 | 14,167.32 | - |
Mar 11, 2024 | 13,956.77 | 13,956.77 | 13,956.77 | 13,956.77 | 13,956.77 | - |
Mar 08, 2024 | 13,941.46 | 13,941.46 | 13,941.46 | 13,941.46 | 13,941.46 | - |
Mar 07, 2024 | 14,190.80 | 14,190.80 | 14,190.80 | 14,190.80 | 14,190.80 | - |
Mar 06, 2024 | 14,001.77 | 14,001.77 | 14,001.77 | 14,001.77 | 14,001.77 | - |
Mar 05, 2024 | 13,895.22 | 13,895.22 | 13,895.22 | 13,895.22 | 13,895.22 | - |
Mar 04, 2024 | 14,131.34 | 14,131.34 | 14,131.34 | 14,131.34 | 14,131.34 | - |
Mar 01, 2024 | 14,144.04 | 14,144.04 | 14,144.04 | 14,144.04 | 14,144.04 | - |
Feb 29, 2024 | 13,982.24 | 13,982.24 | 13,982.24 | 13,982.24 | 13,982.24 | - |
Feb 28, 2024 | 14,014.16 | 14,014.16 | 14,014.16 | 14,014.16 | 14,014.16 | - |
Feb 27, 2024 | 13,988.54 | 13,988.54 | 13,988.54 | 13,988.54 | 13,988.54 | - |
Feb 26, 2024 | 14,002.55 | 14,002.55 | 14,002.55 | 14,002.55 | 14,002.55 | - |
Feb 23, 2024 | 13,984.82 | 13,984.82 | 13,984.82 | 13,984.82 | 13,984.82 | - |
Feb 22, 2024 | 14,027.28 | 14,027.28 | 14,027.28 | 14,027.28 | 14,027.28 | - |
Feb 21, 2024 | 13,693.58 | 13,693.58 | 13,693.58 | 13,693.58 | 13,693.58 | - |
Feb 20, 2024 | 13,694.83 | 13,694.83 | 13,694.83 | 13,694.83 | 13,694.83 | - |
Feb 19, 2024 | 13,874.86 | 13,874.86 | 13,874.86 | 13,874.86 | 13,874.86 | - |
Feb 16, 2024 | 13,868.98 | 13,868.98 | 13,868.98 | 13,868.98 | 13,868.98 | - |
Feb 15, 2024 | 13,853.38 | 13,853.38 | 13,853.38 | 13,853.38 | 13,853.38 | - |
Feb 14, 2024 | 13,810.88 | 13,810.88 | 13,810.88 | 13,810.88 | 13,810.88 | - |
Feb 13, 2024 | 13,544.31 | 13,544.31 | 13,544.31 | 13,544.31 | 13,544.31 | - |
Feb 12, 2024 | 13,721.89 | 13,721.89 | 13,721.89 | 13,721.89 | 13,721.89 | - |
Feb 09, 2024 | 13,740.56 | 13,740.56 | 13,740.56 | 13,740.56 | 13,740.56 | - |
Feb 08, 2024 | 13,583.56 | 13,583.56 | 13,583.56 | 13,583.56 | 13,583.56 | - |
Feb 07, 2024 | 13,452.06 | 13,452.06 | 13,452.06 | 13,452.06 | 13,452.06 | - |
Feb 06, 2024 | 13,396.04 | 13,396.04 | 13,396.04 | 13,396.04 | 13,396.04 | - |
Feb 05, 2024 | - | - | - | - | - | - |
Feb 02, 2024 | 13,335.36 | 13,335.36 | 13,335.36 | 13,335.36 | 13,335.36 | - |
Feb 01, 2024 | 13,209.73 | 13,209.73 | 13,209.73 | 13,209.73 | 13,209.73 | - |
Jan 31, 2024 | 12,948.58 | 12,948.58 | 12,948.58 | 12,948.58 | 12,948.58 | - |
Jan 30, 2024 | 13,161.01 | 13,161.01 | 13,161.01 | 13,161.01 | 13,161.01 | - |
Jan 29, 2024 | 13,105.67 | 13,105.67 | 13,105.67 | 13,105.67 | 13,105.67 | - |
Jan 26, 2024 | 12,944.36 | 12,944.36 | 12,944.36 | 12,944.36 | 12,944.36 | - |
Jan 25, 2024 | 12,849.20 | 12,849.20 | 12,849.20 | 12,849.20 | 12,849.20 | - |
Jan 24, 2024 | 12,804.97 | 12,804.97 | 12,804.97 | 12,804.97 | 12,804.97 | - |
Jan 23, 2024 | 12,900.59 | 12,900.59 | 12,900.59 | 12,900.59 | 12,900.59 | - |
Jan 22, 2024 | 12,880.18 | 12,880.18 | 12,880.18 | 12,880.18 | 12,880.18 | - |
Jan 19, 2024 | 12,821.90 | 12,821.90 | 12,821.90 | 12,821.90 | 12,821.90 | - |
Jan 18, 2024 | 12,694.14 | 12,694.14 | 12,694.14 | 12,694.14 | 12,694.14 | - |
Jan 17, 2024 | 12,558.66 | 12,558.66 | 12,558.66 | 12,558.66 | 12,558.66 | - |
Jan 16, 2024 | 12,656.37 | 12,656.37 | 12,656.37 | 12,656.37 | 12,656.37 | - |
Jan 15, 2024 | 12,617.84 | 12,617.84 | 12,617.84 | 12,617.84 | 12,617.84 | - |
Jan 12, 2024 | 12,602.97 | 12,602.97 | 12,602.97 | 12,602.97 | 12,602.97 | - |
Jan 11, 2024 | 12,627.12 | 12,627.12 | 12,627.12 | 12,627.12 | 12,627.12 | - |
Jan 10, 2024 | 12,621.02 | 12,621.02 | 12,621.02 | 12,621.02 | 12,621.02 | - |
Jan 09, 2024 | 12,510.87 | 12,510.87 | 12,510.87 | 12,510.87 | 12,510.87 | - |
Jan 08, 2024 | 12,480.90 | 12,480.90 | 12,480.90 | 12,480.90 | 12,480.90 | - |
Jan 05, 2024 | 12,284.73 | 12,284.73 | 12,284.73 | 12,284.73 | 12,284.73 | - |
Jan 04, 2024 | 12,333.01 | 12,333.01 | 12,333.01 | 12,333.01 | 12,333.01 | - |
Jan 03, 2024 | 12,361.65 | 12,361.65 | 12,361.65 | 12,361.65 | 12,361.65 | - |
Jan 02, 2024 | 12,530.52 | 12,530.52 | 12,530.52 | 12,530.52 | 12,530.52 | - |
Dec 29, 2023 | 12,580.99 | 12,580.99 | 12,580.99 | 12,580.99 | 12,580.99 | - |
Dec 28, 2023 | 12,618.91 | 12,618.91 | 12,618.91 | 12,618.91 | 12,618.91 | - |
Dec 27, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | 12,590.33 | 12,590.33 | 12,590.33 | 12,590.33 | 12,590.33 | - |
Dec 21, 2023 | 12,631.85 | 12,631.85 | 12,631.85 | 12,631.85 | 12,631.85 | - |
Dec 20, 2023 | 12,473.71 | 12,473.71 | 12,473.71 | 12,473.71 | 12,473.71 | - |
Dec 19, 2023 | 12,539.65 | 12,539.65 | 12,539.65 | 12,539.65 | 12,539.65 | - |
Dec 18, 2023 | 12,556.84 | 12,556.84 | 12,556.84 | 12,556.84 | 12,556.84 | - |
Dec 15, 2023 | 12,427.66 | 12,427.66 | 12,427.66 | 12,427.66 | 12,427.66 | - |
Dec 14, 2023 | 12,368.90 | 12,368.90 | 12,368.90 | 12,368.90 | 12,368.90 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |